Dark

CRS
Carpenter Technology Corp
stock NYSE

Market Open

Jul 27, 2026 3:09:38 PM EDT

582.55USD-3.502%(-21.14)375,286

581.51Bid 604.88Ask 23.37Spread

Pre-market

Jul 27, 2026 9:07:30 AM EDT

615.29USD+1.922%(+11.60)913

After-hours

Jul 24, 2026 4:00:30 PM EDT

603.69USD-0.045%(-0.27)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
635	194	29	244

CRS Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CRS Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CRS Jan 15, 2027 Exp. - Max Pain @ $300.00

Puts

Calls

CRS Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
920 C	16.36	0%	10	3	07-22	CRS270115C00920000
900 C	0	0%	0			CRS270115C00900000
880 C	20.80	0%	2	1	07-22	CRS270115C00880000
860 C	23.10	0%	6	2	07-22	CRS270115C00860000
840 C	26.40	-7.04%	2	4	07-22	CRS270115C00840000
820 C	0	0%	0			CRS270115C00820000
800 C	22.80	-35.50%	1	46	07-21	CRS270115C00800000
780 C	0	0%	0			CRS270115C00780000
760 C	45.45	+17.44%	1	2	07-24	CRS270115C00760000
740 C	36.90	+20.20%	1	1	06-16	CRS270115C00740000
720 C	43.60	-16.15%	2	4	07-14	CRS270115C00720000
700 C	57.70	-14.39%	2	2	07-02	CRS270115C00700000
680 C	63.45	-4.73%	5	16	07-22	CRS270115C00680000
660 C	70.32	+20.04%	5	25	07-22	CRS270115C00660000
640 C	75.25	-20.18%	5	24	07-08	CRS270115C00640000
620 C	64.50	-19.86%	1	20	07-16	CRS270115C00620000
600 C	83.00	+34.30%	2	44	07-21	CRS270115C00600000
580 C	104.20	+13.26%	1	31	07-22	CRS270115C00580000
560 C	106.30	+6.68%	2	27	07-22	CRS270115C00560000
540 C	119.53	+12.74%	2	6	06-18	CRS270115C00540000
520 C	146.50	+31.39%	1	12	06-25	CRS270115C00520000
500 C	146.10	+7.70%	2	52	07-22	CRS270115C00500000
490 C	123.72	-15.87%	1	12	07-16	CRS270115C00490000
480 C	161.45	+11.15%	20	114	07-22	CRS270115C00480000
470 C	168.71	+44.82%	1	6	06-22	CRS270115C00470000
460 C	195.45	+7.24%	1	13	06-30	CRS270115C00460000
450 C	106.54	+1.66%	1	5	06-04	CRS270115C00450000
440 C	170.75	-13.21%	25	6	07-13	CRS270115C00440000
430 C	211.30	-3.97%	3	7	07-07	CRS270115C00430000
420 C	122.10	+69.02%	4	3	06-03	CRS270115C00420000
410 C	160.00	+84.27%	16	16	06-10	CRS270115C00410000
400 C	207.99	-5.62%	1	31	07-14	CRS270115C00400000
390 C	205.10	+123.08%	1	2	06-16	CRS270115C00390000
380 C	221.00	+54.99%	2	5	06-17	CRS270115C00380000
370 C	123.00	+13.68%	2	2	05-27	CRS270115C00370000
360 C	142.00	+7.82%	1	2	05-29	CRS270115C00360000
350 C	238.00	+73.91%	1	2	06-12	CRS270115C00350000
340 C	0	0%	0			CRS270115C00340000
330 C	277.55	0%	1	1	07-22	CRS270115C00330000
320 C	208.12	+2.73%	1	2	06-09	CRS270115C00320000
310 C	279.40	+11.98%	4	52	06-24	CRS270115C00310000
300 C	298.95	+87.02%	100	130	07-07	CRS270115C00300000
290 C	181.50	0%	1	1	05-27	CRS270115C00290000
280 C	0	0%	0			CRS270115C00280000
270 C	305.00	+97.54%	1	2	07-20	CRS270115C00270000
260 C	314.20	0%	1	1	07-20	CRS270115C00260000
250 C	340.88	-8.01%	17	14	07-21	CRS270115C00250000
240 C	332.80	-10.63%	1	38	07-20	CRS270115C00240000
230 C	381.20	+4.86%	7	40	06-30	CRS270115C00230000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
920 P	0	0%	0			CRS270115P00920000
900 P	0	0%	0			CRS270115P00900000
880 P	0	0%	0			CRS270115P00880000
860 P	0	0%	0			CRS270115P00860000
840 P	0	0%	0			CRS270115P00840000
820 P	0	0%	0			CRS270115P00820000
800 P	0	0%	0			CRS270115P00800000
780 P	0	0%	0			CRS270115P00780000
760 P	0	0%	0			CRS270115P00760000
740 P	0	0%	0			CRS270115P00740000
720 P	0	0%	0			CRS270115P00720000
700 P	148.90	0%	1	1	07-09	CRS270115P00700000
680 P	0	0%	0			CRS270115P00680000
660 P	0	0%	0			CRS270115P00660000
640 P	0	0%	0			CRS270115P00640000
620 P	0	0%	0			CRS270115P00620000
600 P	115.30	+20.35%	1	28	07-17	CRS270115P00600000
580 P	85.79	0%	4	2	07-14	CRS270115P00580000
560 P	0	0%	0			CRS270115P00560000
540 P	0	0%	0			CRS270115P00540000
520 P	54.82	0%	1	1	06-26	CRS270115P00520000
500 P	56.29	+0.64%	1	3	06-15	CRS270115P00500000
490 P	48.41	+10.47%	1	2	07-16	CRS270115P00490000
480 P	37.40	-4.83%	1	2	07-09	CRS270115P00480000
470 P	35.95	-54.26%	1	2	06-22	CRS270115P00470000
460 P	73.40	-14.35%	22	23	05-26	CRS270115P00460000
450 P	32.40	+23.43%	1	10	07-15	CRS270115P00450000
440 P	28.82	0%	2	1	07-14	CRS270115P00440000
430 P	59.30	0%	1	1	05-26	CRS270115P00430000
420 P	24.25	+1.89%	1	5	07-21	CRS270115P00420000
410 P	20.00	-36.24%	26	2	07-02	CRS270115P00410000
400 P	19.02	-20.15%	5	1	06-18	CRS270115P00400000
390 P	16.20	-5.54%	1	7	07-22	CRS270115P00390000
380 P	26.61	-5.64%	1	2	06-09	CRS270115P00380000
370 P	13.04	-12.72%	2	26	07-22	CRS270115P00370000
360 P	12.50	-3.85%	12	56	07-16	CRS270115P00360000
350 P	11.00	+2.80%	1	7	07-20	CRS270115P00350000
340 P	9.26	-16.20%	1	3	06-22	CRS270115P00340000
330 P	10.15	-58.20%	25	25	06-18	CRS270115P00330000
320 P	13.50	-20.59%	25	2	06-10	CRS270115P00320000
310 P	6.90	-2.82%	1	4	07-15	CRS270115P00310000
300 P	5.50	-11.29%	1	5	07-14	CRS270115P00300000
290 P	6.40	+66.23%	1	8	07-17	CRS270115P00290000
280 P	3.50	-64.65%	1	7	07-06	CRS270115P00280000
270 P	3.60	0.00%	1	4	07-13	CRS270115P00270000
260 P	2.80	-6.67%	1	10	07-15	CRS270115P00260000
250 P	2.30	-2.13%	1	3	07-14	CRS270115P00250000
240 P	2.00	+2.56%	1	10	07-15	CRS270115P00240000
230 P	1.90	-5.00%	1	10	07-22	CRS270115P00230000

document.getElementById("zzLbT1").onerror = function(){this.style.display='none';}; .dark-mode .kctFDC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kctFDC{ color: #333333; background-color: white; border: 2px solid #333333; }CRSCarpenter Technology Corpstock NYSE

CRS Jan 15, 2027 Exp. - Open Interest by Strike

CRS Jan 15, 2027 Exp. - Max Pain @ $300.00

CRS
Carpenter Technology Corp
stock NYSE